Options Chain for KRAFT HEINZ CO COM (KHC) - $25.90 as of 9/2/2026 4:52:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.70 | 12.85 | 11.28 | 10.90 | -0.10 | -0.91% | 0.75 | 2 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 16.00 | 8.65 | 11.75 | 10.20 | 10.05 | +0.08 | +0.81% | 0.64 | 3 | 12 | 2.55 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 17.00 | 9.20 | 9.50 | 9.35 | 9.42 | +0.45 | +5.02% | 0.55 | 5 | 10 | 2.31 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 18.00 | 7.35 | 8.70 | 8.03 | 8.34 | +0.14 | +1.71% | 0.45 | 2 | 3 | 2.36 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 19.00 | 5.95 | 8.90 | 7.43 | 7.05 | -0.15 | -2.09% | 0.39 | 3 | 3 | 1.84 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 20.00 | 5.35 | 7.30 | 6.33 | 6.05 | +0.10 | +1.69% | 0.32 | 1 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 20.50 | 4.45 | 7.20 | 5.83 | 5.60 | +0.20 | +3.71% | 0.28 | 2 | 1 | 1.64 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 21.00 | 4.30 | 6.30 | 5.30 | 5.10 | +0.10 | +2.00% | 0.25 | 4 | 2 | 1.41 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 21.50 | 4.60 | 6.15 | 5.38 | 3.55 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.80 | 1.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 2:59:01 PM EST |
| 22.00 | 3.30 | 5.60 | 4.45 | % | 0.20 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 22.50 | 3.30 | 5.70 | 4.50 | % | 0.20 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 23.00 | 2.49 | 4.00 | 3.25 | 2.92 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.18 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:01 PM EST |
| 23.50 | 2.41 | 2.89 | 2.65 | 1.14 | 0.00 | 0.00% | 0.11 | 0 | 18 | 1.18 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 2:59:01 PM EST |
| 24.00 | 1.65 | 3.35 | 2.50 | 2.22 | +0.48 | +27.59% | 0.10 | 9 | 88 | 0.75 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 24.50 | 1.54 | 1.94 | 1.74 | 1.73 | +0.31 | +21.84% | 0.07 | 2 | 363 | 0.69 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 25.00 | 0.30 | 1.65 | 0.98 | 1.28 | +0.26 | +25.49% | 0.04 | 6 | 364 | 0.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 25.50 | 0.59 | 0.88 | 0.74 | 0.51 | -0.06 | -10.53% | 0.03 | 54 | 2,409 | 0.27 | 0.89 | 0.65 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 26.00 | 0.29 | 0.55 | 0.42 | 0.34 | +0.04 | +13.34% | 0.02 | 156 | 2,393 | 0.24 | 0.59 | 0.57 | -0.01 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 26.50 | 0.17 | 0.22 | 0.20 | 0.19 | +0.04 | +26.67% | 0.01 | 21,588 | 1,332 | 0.25 | 0.34 | 0.41 | -0.01 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 27.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 0.00 | 20,117 | 150 | 0.25 | 0.18 | 0.26 | -0.01 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 27.50 | 0.01 | 0.07 | 0.04 | 0.01 | -0.01 | -50.00% | 0.00 | 34 | 48 | 0.27 | 0.09 | 0.15 | -0.01 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 28.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 13 | 106 | 0.31 | 0.03 | 0.07 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 28.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.33 | 0.01 | 0.03 | 0.00 | 8/17/2026 | 9/2/2026 2:59:01 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.01 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 29.50 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 2:59:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/2/2026 2:59:01 PM EST |
| 30.50 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 31.00 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 31.50 | 0.00 | 0.92 | 0.46 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 2:59:01 PM EST |
| 32.00 | 0.00 | 1.17 | 0.59 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.68 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 9/2/2026 2:59:01 PM EST |
| 32.50 | 0.00 | 0.92 | 0.46 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.42 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/2/2026 2:59:01 PM EST |
| 16.00 | 0.00 | 0.52 | 0.26 | % | 0.02 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 17.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 18.00 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 19.00 | 0.00 | 0.92 | 0.46 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 20.00 | 0.00 | 0.72 | 0.36 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/2/2026 2:59:01 PM EST |
| 20.50 | 0.00 | 0.72 | 0.36 | % | 0.02 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 21.00 | 0.00 | 0.93 | 0.47 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.67 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/2/2026 2:59:01 PM EST |
| 21.50 | 0.00 | 0.73 | 0.37 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 47 | 1.55 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:01 PM EST |
| 22.00 | 0.00 | 0.03 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.57 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/2/2026 2:59:01 PM EST |
| 22.50 | 0.00 | 0.87 | 0.44 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.12 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/2/2026 2:59:01 PM EST |
| 23.00 | 0.00 | 0.16 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 417 | 0.66 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/2/2026 2:59:01 PM EST |
| 23.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 2 | 359 | 0.34 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 24.00 | 0.02 | 0.13 | 0.08 | 0.03 | -0.03 | -50.00% | 0.00 | 6 | 1,180 | 0.31 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.07 | -50.00% | 0.00 | 21 | 268 | 0.29 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 25.00 | 0.09 | 0.16 | 0.13 | 0.13 | -0.12 | -48.00% | 0.01 | 16 | 722 | 0.26 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 25.50 | 0.18 | 0.33 | 0.26 | 0.28 | -0.13 | -31.71% | 0.01 | 45 | 49 | 0.26 | -0.11 | 0.65 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 26.00 | 0.43 | 0.83 | 0.63 | 0.47 | -0.18 | -27.70% | 0.02 | 5 | 382 | 0.26 | -0.41 | 0.57 | -0.01 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 26.50 | 0.04 | 1.44 | 0.74 | 0.76 | -0.12 | -13.64% | 0.03 | 2 | 8 | 0.26 | -0.66 | 0.41 | -0.01 | 9/2/2026 | 9/2/2026 2:59:01 PM EST |
| 27.00 | 0.60 | 1.80 | 1.20 | 2.97 | 0.00 | 0.00% | 0.04 | 0 | 0 | 0.70 | -0.82 | 0.26 | -0.01 | 8/11/2026 | 9/2/2026 2:59:01 PM EST |
| 27.50 | 0.97 | 3.35 | 2.16 | % | 0.08 | 0 | 0 | 1.48 | -0.91 | 0.15 | -0.01 | 9/2/2026 2:59:01 PM EST | |||
| 28.00 | 1.72 | 3.55 | 2.64 | % | 0.09 | 0 | 0 | 1.39 | -0.97 | 0.07 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 28.50 | 2.12 | 4.10 | 3.11 | % | 0.11 | 0 | 0 | 1.40 | -0.99 | 0.03 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 29.00 | 1.98 | 4.25 | 3.12 | % | 0.11 | 0 | 0 | 1.39 | -1.00 | 0.01 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 29.50 | 3.40 | 4.10 | 3.75 | 3.54 | % | 0.13 | 4 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/2/2026 2:59:01 PM EST | |
| 30.00 | 3.00 | 5.30 | 4.15 | % | 0.14 | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 30.50 | 4.40 | 5.95 | 5.18 | % | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 31.00 | 4.00 | 6.20 | 5.10 | % | 0.16 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 31.50 | 5.35 | 6.70 | 6.03 | % | 0.19 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 32.00 | 5.90 | 7.55 | 6.73 | % | 0.21 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 32.50 | 6.35 | 8.10 | 7.23 | % | 0.22 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST | |||
| 33.00 | 5.65 | 8.45 | 7.05 | % | 0.21 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 9/2/2026 2:59:01 PM EST |